Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 150.20 | 153.20 | 150.20 | 152.20 | 144.56 | 8,206 |
| 2025-02-12 | 147.60 | 149.80 | 147.60 | 149.40 | 141.90 | 4,236 |
| 2025-02-11 | 148.40 | 148.40 | 146.00 | 147.20 | 139.81 | 6,514 |
| 2025-02-10 | 148.00 | 150.00 | 148.00 | 148.80 | 141.33 | 6,442 |
| 2025-02-07 | 150.80 | 150.80 | 147.60 | 148.00 | 140.57 | 5,007 |
| 2025-02-06 | 152.20 | 152.40 | 150.00 | 150.00 | 142.47 | 5,048 |
| 2025-02-05 | 152.00 | 153.20 | 151.20 | 151.20 | 143.61 | 7,204 |
| 2025-02-04 | 152.80 | 153.20 | 149.80 | 151.20 | 143.61 | 9,029 |
| 2025-02-03 | 150.20 | 154.40 | 149.00 | 152.80 | 145.13 | 21,397 |
| 2025-01-31 | 143.80 | 155.00 | 143.80 | 151.80 | 144.18 | 22,787 |
| 2025-01-30 | 149.60 | 150.00 | 147.80 | 147.80 | 140.38 | 4,569 |
| 2025-01-29 | 149.20 | 149.20 | 147.60 | 148.80 | 141.33 | 7,483 |
| 2025-01-28 | 147.00 | 150.00 | 146.80 | 149.80 | 142.28 | 7,546 |
| 2025-01-27 | 147.40 | 149.60 | 142.20 | 142.20 | 135.06 | 4,044 |
| 2025-01-24 | 145.00 | 149.60 | 145.00 | 149.00 | 141.52 | 15,058 |
| 2025-01-23 | 142.80 | 144.80 | 142.00 | 143.60 | 136.39 | 7,536 |
| 2025-01-22 | 143.40 | 144.00 | 142.40 | 142.40 | 135.25 | 8,040 |
| 2025-01-21 | 142.20 | 143.40 | 140.20 | 141.20 | 134.11 | 8,870 |
| 2025-01-20 | 141.00 | 143.80 | 140.20 | 140.20 | 133.16 | 1,379 |
| 2025-01-17 | 141.20 | 144.20 | 141.20 | 142.20 | 135.06 | 6,082 |
| 2025-01-16 | 141.80 | 141.80 | 140.00 | 140.80 | 133.73 | 5,293 |
| 2025-01-15 | 140.00 | 142.00 | 140.00 | 140.80 | 133.73 | 3,583 |
| 2025-01-14 | 143.40 | 144.00 | 139.00 | 139.00 | 132.02 | 4,256 |
| 2025-01-13 | 140.00 | 144.00 | 140.00 | 142.60 | 135.44 | 8,009 |
| 2025-01-10 | 140.00 | 142.60 | 140.00 | 140.60 | 133.54 | 2,953 |
| 2025-01-09 | 139.00 | 141.20 | 138.80 | 139.20 | 132.21 | 4,551 |
| 2025-01-08 | 140.80 | 141.40 | 137.80 | 137.80 | 130.88 | 9,225 |
| 2025-01-07 | 141.60 | 142.60 | 140.60 | 141.00 | 133.92 | 12,581 |
| 2025-01-03 | 141.00 | 141.60 | 139.00 | 139.00 | 132.02 | 3,997 |
| 2025-01-02 | 140.00 | 142.00 | 139.40 | 141.20 | 134.11 | 2,567 |
| 2024-12-30 | 138.60 | 139.80 | 138.40 | 139.60 | 132.59 | 8,871 |
| 2024-12-27 | 135.80 | 139.60 | 135.80 | 138.60 | 131.64 | 9,007 |
| 2024-12-23 | 134.80 | 135.40 | 133.80 | 134.20 | 127.46 | 9,783 |
| 2024-12-20 | 134.20 | 135.20 | 133.00 | 134.20 | 127.46 | 27,627 |
| 2024-12-19 | 135.20 | 136.60 | 133.20 | 134.00 | 127.27 | 16,162 |
| 2024-12-18 | 139.20 | 140.00 | 137.20 | 137.40 | 130.50 | 20,348 |
| 2024-12-17 | 139.20 | 140.40 | 139.20 | 140.20 | 133.16 | 1,095 |
| 2024-12-16 | 139.00 | 140.20 | 139.00 | 139.40 | 132.40 | 2,222 |
| 2024-12-13 | 142.40 | 142.80 | 140.00 | 140.00 | 132.97 | 4,685 |
| 2024-12-12 | 143.40 | 143.40 | 141.80 | 141.80 | 134.68 | 3,199 |
| 2024-12-11 | 142.40 | 144.40 | 142.20 | 144.20 | 136.96 | 3,251 |
| 2024-12-10 | 144.80 | 144.80 | 142.20 | 142.20 | 135.06 | 3,068 |
| 2024-12-09 | 144.40 | 146.00 | 144.40 | 144.80 | 137.53 | 6,683 |
| 2024-12-06 | 144.00 | 145.00 | 143.40 | 144.20 | 136.96 | 11,362 |
| 2024-12-05 | 145.20 | 145.80 | 144.20 | 144.60 | 137.34 | 26,632 |
| 2024-12-04 | 144.00 | 145.60 | 143.20 | 145.00 | 137.72 | 19,981 |
| 2024-12-03 | 140.00 | 145.20 | 140.00 | 143.80 | 136.58 | 8,458 |
| 2024-12-02 | 140.00 | 143.60 | 140.00 | 142.40 | 135.25 | 34,838 |
| 2024-11-29 | 140.00 | 141.20 | 139.20 | 140.60 | 133.54 | 159,208 |
| 2024-11-28 | 140.80 | 141.20 | 139.00 | 139.40 | 132.40 | 36,373 |
| 2024-11-27 | 140.40 | 140.60 | 139.00 | 140.20 | 133.16 | 3,580 |
| 2024-11-26 | 144.00 | 144.00 | 140.20 | 140.60 | 133.54 | 4,045 |
| 2024-11-25 | 142.80 | 145.80 | 142.80 | 145.00 | 137.72 | 12,903 |
| 2024-11-22 | 140.60 | 142.00 | 140.20 | 141.80 | 134.68 | 50,157 |
| 2024-11-21 | 141.80 | 142.00 | 139.60 | 140.00 | 132.97 | 8,827 |
| 2024-11-20 | 142.60 | 143.00 | 141.20 | 141.20 | 134.11 | 4,848 |
| 2024-11-19 | 139.00 | 142.40 | 139.00 | 141.40 | 134.30 | 8,762 |
| 2024-11-18 | 140.00 | 141.80 | 139.60 | 140.60 | 133.54 | 14,595 |
| 2024-11-15 | 138.60 | 140.80 | 138.60 | 140.00 | 132.97 | 2,695 |
| 2024-11-14 | 135.20 | 139.80 | 135.20 | 138.80 | 131.83 | 14,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3.0000 SEK |
| 2025-04-07 | 3.0000 SEK |
| 2024-03-25 | 2.7500 SEK |
| 2023-03-31 | 2.5000 SEK |
| 2022-04-01 | 3.2500 SEK |
| 2020-04-01 | 2.0000 SEK |
| 2019-03-21 | 1.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.